股票概览
14.01
+2.56%
+0.35
14
开盘价
14.18
最高价
13.22
最低价
53,048
成交量
数据更新至: 2025-03-25
技术指标
14.22
MA5 (5日均线)
14.52
MA10 (10日均线)
12.98
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 14 | 14.18 | 13.22 | 14.01 | +2.56% | 53,048 | 72,368,750 |
| 2025-03-24 | 14.65 | 14.65 | 13.19 | 13.66 | -2.22% | 80,987 | 111,234,546 |
| 2025-03-21 | 14.44 | 14.88 | 13.69 | 13.97 | -3.19% | 93,119 | 130,875,726 |
| 2025-03-20 | 15.04 | 15.33 | 14.33 | 14.43 | -4.06% | 110,810 | 163,663,017 |
| 2025-03-19 | 16 | 16.18 | 14.83 | 15.04 | -5.88% | 130,502 | 203,631,749 |
| 2025-03-18 | 15.01 | 16.93 | 14.83 | 15.98 | +8.49% | 142,359 | 227,357,443 |
| 2025-03-17 | 14.56 | 15.26 | 13.89 | 14.73 | +1.1% | 103,564 | 151,506,287 |
| 2025-03-14 | 13.67 | 14.77 | 13.23 | 14.57 | +6.82% | 139,882 | 198,739,644 |
| 2025-03-13 | 14.91 | 15.2 | 13.57 | 13.64 | -9.91% | 139,609 | 197,376,539 |
| 2025-03-12 | 14.25 | 15.5 | 14.25 | 15.14 | +7.68% | 180,958 | 271,016,859 |
| 2025-03-11 | 13.8 | 14.12 | 13.13 | 14.06 | -1.68% | 153,177 | 208,308,817 |
| 2025-03-10 | 12.8 | 15 | 12.78 | 14.3 | +9.66% | 196,417 | 274,089,200 |
| 2025-03-07 | 12.3 | 14.25 | 12.09 | 13.04 | +5.33% | 265,282 | 344,032,143 |
| 2025-03-06 | 11 | 12.38 | 10.8 | 12.38 | +19.96% | 196,495 | 238,332,161 |
| 2025-03-05 | 10.35 | 10.36 | 10.03 | 10.32 | +0.88% | 22,608 | 23,068,184 |
| 2025-03-04 | 10.21 | 10.36 | 10.09 | 10.23 | -0.49% | 13,128 | 13,422,844 |
| 2025-03-03 | 9.94 | 10.42 | 9.94 | 10.28 | +3.21% | 38,388 | 39,436,683 |
| 2025-02-28 | 9.94 | 10 | 9.8 | 9.96 | +0.3% | 19,387 | 19,163,879 |
| 2025-02-27 | 10.03 | 10.08 | 9.7 | 9.93 | -0.2% | 17,948 | 17,794,684 |
| 2025-02-26 | 9.79 | 10.07 | 9.79 | 9.95 | +1.12% | 19,181 | 19,079,985 |
| 2025-02-25 | 9.7 | 9.94 | 9.55 | 9.84 | +1.86% | 25,801 | 25,242,985 |
| 2025-02-24 | 9.71 | 10.25 | 9.6 | 9.66 | +0.21% | 61,338 | 60,973,772 |
| 2025-02-21 | 9.46 | 9.67 | 9.2 | 9.64 | +2.88% | 27,705 | 26,431,256 |
| 2025-02-20 | 9.41 | 9.41 | 9.24 | 9.37 | +0.43% | 12,004 | 11,195,026 |
| 2025-02-19 | 9.52 | 9.52 | 9.29 | 9.33 | -0.85% | 14,458 | 13,525,516 |
| 2025-02-18 | 10 | 10 | 9.33 | 9.41 | -4.95% | 26,936 | 25,867,870 |
| 2025-02-17 | 9.75 | 10.25 | 9.58 | 9.9 | +4.43% | 49,798 | 49,590,495 |
| 2025-02-14 | 9.25 | 9.85 | 9.25 | 9.48 | +1.5% | 31,622 | 30,290,272 |
| 2025-02-13 | 9.25 | 9.46 | 9.1 | 9.34 | +0.97% | 25,844 | 23,926,207 |
| 2025-02-12 | 9.24 | 9.29 | 9.15 | 9.25 | +0.98% | 10,484 | 9,666,642 |
| 2025-02-11 | 9.17 | 9.18 | 8.98 | 9.16 | +0.77% | 13,402 | 12,222,166 |
| 2025-02-10 | 8.86 | 9.19 | 8.81 | 9.09 | +3.06% | 16,553 | 14,981,317 |
| 2025-02-07 | 8.75 | 8.97 | 8.72 | 8.82 | +0.92% | 18,336 | 16,252,206 |
| 2025-02-06 | 8.8 | 8.8 | 8.52 | 8.74 | +0.69% | 11,098 | 9,642,314 |
| 2025-02-05 | 8.39 | 8.74 | 8.3 | 8.68 | +4.96% | 20,863 | 17,948,348 |
| 2025-01-27 | 8.18 | 8.52 | 8.18 | 8.27 | +1.1% | 13,879 | 11,596,981 |
| 2025-01-24 | 8.12 | 8.23 | 8.02 | 8.18 | +0.74% | 9,840 | 7,984,948 |
| 2025-01-23 | 8.19 | 8.36 | 8.06 | 8.12 | +0.12% | 13,383 | 10,970,864 |
| 2025-01-22 | 8.21 | 8.21 | 8.02 | 8.11 | -1.82% | 8,818 | 7,163,391 |
| 2025-01-21 | 8.45 | 8.48 | 8.14 | 8.26 | -1.67% | 12,695 | 10,481,173 |
| 2025-01-20 | 8.35 | 8.48 | 8.19 | 8.4 | +0.84% | 9,768 | 8,199,481 |
| 2025-01-17 | 8.39 | 8.46 | 8.15 | 8.33 | -0.24% | 8,426 | 7,034,748 |
| 2025-01-16 | 8.43 | 8.49 | 8.29 | 8.35 | 0% | 8,879 | 7,464,023 |
| 2025-01-15 | 8.27 | 8.48 | 8.27 | 8.35 | +0.85% | 11,536 | 9,662,649 |
| 2025-01-14 | 7.86 | 8.3 | 7.84 | 8.28 | +5.88% | 14,653 | 11,929,947 |
| 2025-01-13 | 7.59 | 7.98 | 7.52 | 7.82 | +0.9% | 12,695 | 9,840,862 |
| 2025-01-10 | 7.9 | 8.07 | 7.67 | 7.75 | -2.64% | 9,190 | 7,187,871 |
| 2025-01-09 | 8.12 | 8.12 | 7.9 | 7.96 | -1.36% | 11,052 | 8,818,040 |
| 2025-01-08 | 8.03 | 8.12 | 7.74 | 8.07 | +0.25% | 9,916 | 7,913,048 |
| 2025-01-07 | 7.81 | 8.06 | 7.65 | 8.05 | +3.07% | 14,165 | 11,106,324 |
| 2025-01-06 | 7.54 | 7.84 | 7.25 | 7.81 | +3.03% | 19,081 | 14,580,912 |
| 2025-01-03 | 7.56 | 7.97 | 7.51 | 7.58 | -1.69% | 16,470 | 12,668,078 |
| 2025-01-02 | 7.52 | 7.89 | 7.38 | 7.71 | +3.35% | 22,750 | 17,525,047 |
| 2024-12-31 | 7.7 | 7.77 | 7.45 | 7.46 | -3.12% | 17,188 | 13,073,888 |
| 2024-12-30 | 7.85 | 7.85 | 7.36 | 7.7 | -0.26% | 17,536 | 13,359,336 |
| 2024-12-27 | 7.69 | 7.78 | 7.47 | 7.72 | +2.12% | 11,386 | 8,770,299 |
| 2024-12-26 | 7.4 | 7.7 | 7.26 | 7.56 | +1.75% | 14,430 | 10,920,084 |
| 2024-12-25 | 7.63 | 7.7 | 7.14 | 7.43 | -1.72% | 18,661 | 13,583,348 |
| 2024-12-24 | 7.6 | 7.86 | 7.42 | 7.56 | -1.05% | 19,315 | 14,635,396 |
| 2024-12-23 | 8.16 | 8.16 | 7.58 | 7.64 | -5.56% | 22,474 | 17,467,055 |
| 2024-12-20 | 8.03 | 8.2 | 7.88 | 8.09 | +1.25% | 18,162 | 14,719,077 |
| 2024-12-19 | 8.25 | 8.25 | 7.9 | 7.99 | -3.27% | 19,460 | 15,548,954 |
| 2024-12-18 | 8.03 | 8.48 | 7.71 | 8.26 | +3.25% | 20,378 | 16,515,443 |
| 2024-12-17 | 8.45 | 8.56 | 7.98 | 8 | -5.33% | 19,856 | 16,213,456 |
| 2024-12-16 | 8.54 | 8.58 | 8.32 | 8.45 | +0.96% | 11,354 | 9,624,079 |
| 2024-12-13 | 8.79 | 8.79 | 8.34 | 8.37 | -3.9% | 18,387 | 15,637,768 |
| 2024-12-12 | 8.61 | 8.72 | 8.52 | 8.71 | +1.63% | 13,954 | 12,056,078 |
| 2024-12-11 | 8.74 | 8.74 | 8.46 | 8.57 | -0.46% | 14,433 | 12,377,098 |
| 2024-12-10 | 8.82 | 8.87 | 8.58 | 8.61 | +0.35% | 15,311 | 13,329,180 |
| 2024-12-09 | 8.79 | 8.9 | 8.45 | 8.58 | 0% | 14,910 | 12,840,172 |
| 2024-12-06 | 8.63 | 8.63 | 8.4 | 8.58 | +0.47% | 13,331 | 11,389,869 |
| 2024-12-05 | 8.59 | 8.62 | 8.47 | 8.54 | +0.83% | 13,748 | 11,740,449 |
| 2024-12-04 | 8.69 | 8.69 | 8.42 | 8.47 | -1.4% | 16,827 | 14,382,651 |
| 2024-12-03 | 8.84 | 8.89 | 8.53 | 8.59 | -2.5% | 18,908 | 16,320,865 |
| 2024-12-02 | 8.84 | 8.96 | 8.71 | 8.81 | +1.5% | 19,037 | 16,756,677 |
| 2024-11-29 | 9.1 | 9.1 | 8.6 | 8.68 | -2.03% | 19,427 | 17,043,430 |
| 2024-11-28 | 9.01 | 9.16 | 8.81 | 8.86 | -0.78% | 12,876 | 11,564,802 |
| 2024-11-27 | 8.72 | 8.95 | 8.34 | 8.93 | +2.88% | 21,659 | 18,660,681 |
| 2024-11-26 | 9.15 | 9.15 | 8.65 | 8.68 | -3.34% | 13,621 | 12,009,107 |
| 2024-11-25 | 8.88 | 9.11 | 8.66 | 8.98 | +1.47% | 23,140 | 20,625,751 |
| 2024-11-22 | 9.33 | 9.35 | 8.8 | 8.85 | -5.14% | 19,289 | 17,401,493 |
| 2024-11-21 | 9.33 | 9.46 | 9.04 | 9.33 | +0.76% | 13,016 | 12,007,133 |
| 2024-11-20 | 8.82 | 9.32 | 8.82 | 9.26 | +3% | 17,053 | 15,636,988 |
| 2024-11-19 | 8.64 | 8.99 | 8.44 | 8.99 | +4.41% | 19,607 | 17,052,411 |
| 2024-11-18 | 9.11 | 9.28 | 8.51 | 8.61 | -4.12% | 20,850 | 18,337,044 |
| 2024-11-15 | 9.3 | 9.39 | 8.94 | 8.98 | -3.44% | 15,529 | 14,146,826 |
| 2024-11-14 | 9.57 | 9.7 | 9.23 | 9.3 | -2.82% | 14,541 | 13,566,998 |
| 2024-11-13 | 9.56 | 9.7 | 9.29 | 9.57 | +1.48% | 17,065 | 16,245,172 |
| 2024-11-12 | 9.68 | 9.79 | 9.3 | 9.43 | -1.05% | 26,864 | 25,588,454 |
| 2024-11-11 | 9.3 | 9.66 | 9.21 | 9.53 | +2.8% | 24,890 | 23,542,681 |
| 2024-11-08 | 9.12 | 9.39 | 9.08 | 9.27 | +1.09% | 21,564 | 19,875,295 |
| 2024-11-07 | 9.18 | 9.46 | 9.06 | 9.17 | 0% | 21,387 | 19,848,710 |
| 2024-11-06 | 9.08 | 9.4 | 8.94 | 9.17 | +1.78% | 24,726 | 22,858,502 |
| 2024-11-05 | 8.96 | 9.05 | 8.78 | 9.01 | +0.78% | 24,672 | 22,009,536 |
| 2024-11-04 | 8.9 | 9.07 | 8.82 | 8.94 | +0.45% | 17,869 | 15,957,175 |
| 2024-11-01 | 9.3 | 9.48 | 8.89 | 8.9 | -3.47% | 32,093 | 29,087,736 |
| 2024-10-31 | 9.58 | 9.6 | 9.22 | 9.22 | -3.56% | 41,038 | 38,558,553 |
| 2024-10-30 | 9.25 | 9.75 | 9.15 | 9.56 | +2.8% | 42,232 | 40,133,252 |
| 2024-10-29 | 9.5 | 9.72 | 9.12 | 9.3 | -2.11% | 32,860 | 30,897,332 |
| 2024-10-28 | 8.9 | 9.75 | 8.76 | 9.5 | +8.45% | 62,314 | 58,283,798 |
| 2024-10-25 | 8.17 | 8.83 | 8.1 | 8.76 | +8.15% | 38,032 | 32,768,698 |
| 2024-10-24 | 8.12 | 8.28 | 7.85 | 8.1 | -0.25% | 19,371 | 15,545,785 |
| 2024-10-23 | 7.73 | 8.14 | 7.65 | 8.12 | +4.77% | 34,431 | 27,401,308 |
| 2024-10-22 | 7.55 | 7.84 | 7.45 | 7.75 | +2.92% | 21,781 | 16,822,612 |
| 2024-10-21 | 7.42 | 7.77 | 7.38 | 7.53 | +2.03% | 24,589 | 18,772,012 |
| 2024-10-18 | 7.33 | 7.5 | 7.2 | 7.38 | +1.23% | 18,153 | 13,373,167 |
| 2024-10-17 | 7.38 | 7.5 | 7.29 | 7.29 | -1.22% | 18,626 | 13,802,147 |
| 2024-10-16 | 7.52 | 7.52 | 7.3 | 7.38 | -0.54% | 13,723 | 10,119,290 |
| 2024-10-15 | 7.27 | 7.58 | 7.06 | 7.42 | +2.2% | 27,469 | 20,394,943 |
| 2024-10-14 | 6.88 | 7.34 | 6.81 | 7.26 | +5.99% | 23,574 | 16,773,138 |
| 2024-10-11 | 7 | 7 | 6.75 | 6.85 | -1.72% | 25,250 | 17,357,988 |
| 2024-10-10 | 6.71 | 7.53 | 6.71 | 6.97 | +4.5% | 42,674 | 29,921,443 |
| 2024-10-09 | 7.4 | 7.4 | 6.67 | 6.67 | -10.35% | 49,170 | 34,909,572 |
| 2024-10-08 | 7.89 | 7.97 | 7.18 | 7.44 | +11.38% | 59,328 | 44,193,178 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：